Faron Pharmaceuticals Oy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 96.000 | 98.000 | 92.000 | 95.000 | 95.000 | 114,949 |
| 2024-06-12 | 96.000 | 100.00 | 94.495 | 96.000 | 96.000 | 10,131 |
| 2024-06-11 | 96.000 | 100.00 | 92.000 | 96.000 | 96.000 | 104,197 |
| 2024-06-10 | 97.500 | 100.00 | 93.000 | 94.000 | 94.000 | 116,561 |
| 2024-06-07 | 98.000 | 100.00 | 95.000 | 96.000 | 96.000 | 191,499 |
| 2024-06-06 | 103.00 | 105.00 | 96.000 | 96.000 | 96.000 | 266,726 |
| 2024-06-05 | 106.50 | 108.00 | 100.00 | 103.00 | 103.00 | 229,419 |
| 2024-06-04 | 110.00 | 125.00 | 90.100 | 105.00 | 105.00 | 690,544 |
| 2024-06-03 | 185.00 | 197.50 | 180.00 | 195.00 | 195.00 | 25,363 |
| 2024-05-31 | 177.50 | 187.00 | 175.00 | 185.00 | 185.00 | 25,070 |
| 2024-05-30 | 177.50 | 181.20 | 175.00 | 177.50 | 177.50 | 5,038 |
| 2024-05-29 | 180.00 | 185.00 | 175.00 | 177.50 | 177.50 | 6,947 |
| 2024-05-28 | 192.50 | 195.00 | 175.00 | 180.00 | 180.00 | 32,067 |
| 2024-05-24 | 193.00 | 203.50 | 190.00 | 192.50 | 192.50 | 109,782 |
| 2024-05-23 | 233.00 | 233.00 | 190.00 | 196.00 | 196.00 | 246,946 |
| 2024-05-22 | 238.00 | 246.00 | 230.00 | 238.00 | 238.00 | 4,846 |
| 2024-05-21 | 265.00 | 267.50 | 230.00 | 238.00 | 238.00 | 46,719 |
| 2024-05-20 | 253.00 | 290.00 | 246.00 | 265.00 | 265.00 | 126,746 |
| 2024-05-17 | 250.00 | 253.00 | 248.00 | 250.00 | 250.00 | 33,416 |
| 2024-05-16 | 238.00 | 260.00 | 236.00 | 250.00 | 250.00 | 79,690 |
| 2024-05-15 | 225.00 | 245.20 | 222.00 | 240.00 | 240.00 | 16,310 |
| 2024-05-14 | 215.00 | 238.00 | 210.00 | 225.00 | 225.00 | 21,232 |
| 2024-05-13 | 192.50 | 250.00 | 188.75 | 215.00 | 215.00 | 105,692 |
| 2024-05-10 | 155.00 | 200.00 | 155.00 | 197.50 | 197.50 | 64,610 |
| 2024-05-09 | 155.00 | 159.90 | 150.00 | 155.00 | 155.00 | 3,881 |
| 2024-05-08 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 4,379 |
| 2024-05-07 | 150.00 | 158.00 | 140.00 | 155.00 | 155.00 | 2,275 |
| 2024-05-03 | 150.00 | 153.00 | 147.20 | 150.00 | 150.00 | 8,165 |
| 2024-05-02 | 150.00 | 154.00 | 145.00 | 150.00 | 150.00 | 4,213 |
| 2024-05-01 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1,565 |
| 2024-04-30 | 140.00 | 152.50 | 132.00 | 145.00 | 145.00 | 21,598 |
| 2024-04-29 | 134.75 | 146.00 | 134.75 | 140.00 | 140.00 | 23,594 |
| 2024-04-26 | 127.50 | 135.00 | 125.60 | 127.50 | 127.50 | 1,513 |
| 2024-04-25 | 127.50 | 132.75 | 121.50 | 127.50 | 127.50 | 195 |
| 2024-04-24 | 127.50 | 129.00 | 120.00 | 127.50 | 127.50 | 22,023 |
| 2024-04-23 | 120.00 | 127.50 | 117.55 | 127.50 | 127.50 | 1,464 |
| 2024-04-22 | 117.50 | 122.75 | 115.00 | 120.00 | 120.00 | 29,839 |
| 2024-04-19 | 117.50 | 118.30 | 113.00 | 117.50 | 117.50 | 4,573 |
| 2024-04-18 | 120.00 | 125.00 | 115.00 | 118.00 | 118.00 | 51,043 |
| 2024-04-17 | 125.00 | 128.83 | 120.00 | 120.00 | 120.00 | 37,847 |
| 2024-04-16 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 11,789 |
| 2024-04-15 | 127.50 | 132.50 | 120.00 | 125.00 | 125.00 | 9,257 |
| 2024-04-12 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 15,917 |
| 2024-04-11 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 42 |
| 2024-04-10 | 132.50 | 137.90 | 120.00 | 127.50 | 127.50 | 37,722 |
| 2024-04-09 | 132.50 | 140.00 | 125.00 | 132.50 | 132.50 | 5,128 |
| 2024-04-08 | 132.50 | 139.25 | 125.00 | 132.50 | 132.50 | 3,636 |
| 2024-04-05 | 135.00 | 139.25 | 126.25 | 132.50 | 132.50 | 39,507 |
| 2024-04-04 | 135.00 | 145.00 | 120.00 | 138.00 | 138.00 | 19,679 |
| 2024-04-03 | 145.00 | 150.00 | 138.00 | 150.00 | 150.00 | 12,111 |
| 2024-04-02 | 137.50 | 150.00 | 135.00 | 138.00 | 138.00 | 18,893 |
| 2024-03-28 | 140.00 | 145.00 | 130.00 | 137.50 | 137.50 | 40,251 |
| 2024-03-27 | 141.80 | 141.80 | 137.59 | 140.00 | 140.00 | 10,515 |
| 2024-03-26 | 145.00 | 150.00 | 138.53 | 142.50 | 142.50 | 89,411 |
| 2024-03-25 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 41,486 |
| 2024-03-22 | 147.50 | 155.00 | 140.00 | 145.00 | 145.00 | 23,497 |
| 2024-03-21 | 155.00 | 158.00 | 141.00 | 148.00 | 148.00 | 74,309 |
| 2024-03-20 | 185.00 | 190.00 | 155.00 | 155.00 | 155.00 | 82,291 |
| 2024-03-19 | 177.50 | 200.00 | 175.00 | 185.00 | 185.00 | 70,353 |
| 2024-03-18 | 154.80 | 190.00 | 154.80 | 175.00 | 175.00 | 134,488 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.